ペッパーフードサービス(3053)の株価時系列情報
ペッパーフードサービス(3053)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 1,176 | 1,212 | 1,176 | 1,195 | 64,700 |
2016/12/29 | 1,195 | 1,195 | 1,178 | 1,183 | 45,100 |
2016/12/28 | 1,185 | 1,203 | 1,180 | 1,182 | 129,700 |
2016/12/27 | 1,219 | 1,230 | 1,219 | 1,225 | 99,200 |
2016/12/26 | 1,204 | 1,221 | 1,202 | 1,221 | 83,200 |
2016/12/22 | 1,205 | 1,208 | 1,198 | 1,202 | 41,900 |
2016/12/21 | 1,206 | 1,208 | 1,196 | 1,198 | 79,200 |
2016/12/20 | 1,201 | 1,207 | 1,200 | 1,206 | 35,700 |
2016/12/19 | 1,202 | 1,204 | 1,196 | 1,198 | 74,100 |
2016/12/16 | 1,203 | 1,207 | 1,201 | 1,202 | 37,500 |
2016/12/15 | 1,212 | 1,214 | 1,204 | 1,206 | 32,800 |
2016/12/14 | 1,212 | 1,212 | 1,200 | 1,212 | 28,700 |
2016/12/13 | 1,200 | 1,206 | 1,195 | 1,205 | 45,200 |
2016/12/12 | 1,211 | 1,211 | 1,196 | 1,199 | 63,600 |
2016/12/09 | 1,220 | 1,220 | 1,201 | 1,206 | 50,800 |
2016/12/08 | 1,223 | 1,227 | 1,220 | 1,220 | 42,700 |
2016/12/07 | 1,237 | 1,237 | 1,222 | 1,224 | 36,000 |
2016/12/06 | 1,240 | 1,241 | 1,232 | 1,237 | 35,000 |
2016/12/05 | 1,240 | 1,240 | 1,219 | 1,225 | 58,500 |
2016/12/02 | 1,214 | 1,228 | 1,196 | 1,200 | 39,500 |
2016/12/01 | 1,228 | 1,235 | 1,210 | 1,214 | 48,700 |
2016/11/30 | 1,215 | 1,230 | 1,214 | 1,225 | 30,600 |
2016/11/29 | 1,222 | 1,223 | 1,212 | 1,212 | 23,300 |
2016/11/28 | 1,200 | 1,225 | 1,198 | 1,223 | 44,500 |
2016/11/25 | 1,209 | 1,215 | 1,190 | 1,195 | 33,700 |
2016/11/24 | 1,192 | 1,219 | 1,191 | 1,209 | 55,200 |
2016/11/22 | 1,188 | 1,197 | 1,183 | 1,192 | 19,100 |
2016/11/21 | 1,190 | 1,191 | 1,178 | 1,189 | 26,500 |
2016/11/18 | 1,198 | 1,198 | 1,175 | 1,178 | 26,300 |
2016/11/17 | 1,198 | 1,198 | 1,183 | 1,191 | 19,800 |
2016/11/16 | 1,185 | 1,195 | 1,180 | 1,195 | 37,400 |
2016/11/15 | 1,184 | 1,190 | 1,171 | 1,184 | 13,900 |
2016/11/14 | 1,168 | 1,187 | 1,168 | 1,176 | 15,700 |
2016/11/11 | 1,193 | 1,194 | 1,157 | 1,160 | 30,200 |
2016/11/10 | 1,212 | 1,212 | 1,171 | 1,179 | 38,700 |
2016/11/09 | 1,191 | 1,200 | 1,110 | 1,137 | 118,600 |
2016/11/08 | 1,186 | 1,205 | 1,186 | 1,195 | 34,800 |
2016/11/07 | 1,158 | 1,188 | 1,158 | 1,175 | 36,200 |
2016/11/04 | 1,158 | 1,167 | 1,141 | 1,150 | 62,300 |
2016/11/02 | 1,225 | 1,225 | 1,163 | 1,182 | 82,000 |
2016/11/01 | 1,239 | 1,248 | 1,232 | 1,232 | 26,400 |
2016/10/31 | 1,202 | 1,248 | 1,201 | 1,247 | 87,700 |
2016/10/28 | 1,229 | 1,234 | 1,226 | 1,226 | 29,700 |
2016/10/27 | 1,235 | 1,236 | 1,220 | 1,234 | 23,800 |
2016/10/26 | 1,223 | 1,235 | 1,219 | 1,235 | 29,200 |
2016/10/25 | 1,210 | 1,224 | 1,205 | 1,219 | 32,000 |
2016/10/24 | 1,223 | 1,227 | 1,206 | 1,210 | 33,300 |
2016/10/21 | 1,244 | 1,244 | 1,228 | 1,231 | 22,000 |
2016/10/20 | 1,242 | 1,245 | 1,232 | 1,243 | 27,500 |
2016/10/19 | 1,227 | 1,247 | 1,215 | 1,240 | 49,500 |
2016/10/18 | 1,220 | 1,235 | 1,215 | 1,227 | 46,100 |
2016/10/17 | 1,200 | 1,218 | 1,193 | 1,218 | 53,600 |
2016/10/14 | 1,185 | 1,187 | 1,175 | 1,184 | 23,600 |
2016/10/13 | 1,190 | 1,205 | 1,182 | 1,187 | 33,900 |
2016/10/12 | 1,154 | 1,195 | 1,153 | 1,186 | 51,500 |
2016/10/11 | 1,160 | 1,215 | 1,156 | 1,156 | 100,900 |
2016/10/07 | 1,150 | 1,160 | 1,146 | 1,148 | 26,600 |
2016/10/06 | 1,128 | 1,159 | 1,128 | 1,147 | 48,600 |
2016/10/05 | 1,132 | 1,136 | 1,118 | 1,125 | 23,600 |
2016/10/04 | 1,118 | 1,137 | 1,116 | 1,132 | 38,500 |
2016/10/03 | 1,113 | 1,120 | 1,110 | 1,118 | 21,400 |
2016/09/30 | 1,116 | 1,116 | 1,106 | 1,113 | 14,300 |
2016/09/29 | 1,114 | 1,118 | 1,109 | 1,114 | 24,000 |
2016/09/28 | 1,096 | 1,115 | 1,095 | 1,115 | 17,500 |
2016/09/27 | 1,100 | 1,106 | 1,087 | 1,090 | 47,800 |
2016/09/26 | 1,104 | 1,108 | 1,100 | 1,102 | 16,000 |
2016/09/23 | 1,095 | 1,105 | 1,092 | 1,104 | 19,100 |
2016/09/21 | 1,099 | 1,108 | 1,090 | 1,093 | 24,600 |
2016/09/20 | 1,116 | 1,124 | 1,097 | 1,099 | 60,200 |
2016/09/16 | 1,080 | 1,102 | 1,075 | 1,101 | 36,100 |
2016/09/15 | 1,072 | 1,075 | 1,055 | 1,071 | 20,400 |
2016/09/14 | 1,079 | 1,079 | 1,072 | 1,073 | 15,800 |
2016/09/13 | 1,080 | 1,080 | 1,068 | 1,074 | 16,600 |
2016/09/12 | 1,056 | 1,077 | 1,056 | 1,065 | 27,300 |
2016/09/09 | 1,070 | 1,071 | 1,051 | 1,057 | 18,800 |
2016/09/08 | 1,056 | 1,074 | 1,055 | 1,073 | 21,100 |
2016/09/07 | 1,028 | 1,046 | 1,020 | 1,041 | 15,700 |
2016/09/06 | 1,009 | 1,022 | 1,004 | 1,015 | 17,200 |
2016/09/05 | 1,005 | 1,020 | 1,005 | 1,010 | 19,900 |
2016/09/02 | 1,003 | 1,009 | 1,001 | 1,003 | 19,700 |
2016/09/01 | 1,012 | 1,012 | 1,002 | 1,004 | 22,800 |
2016/08/31 | 1,023 | 1,027 | 1,011 | 1,016 | 13,200 |
2016/08/30 | 1,036 | 1,036 | 1,026 | 1,029 | 12,100 |
2016/08/29 | 1,046 | 1,070 | 1,037 | 1,040 | 11,300 |
2016/08/26 | 1,060 | 1,060 | 1,030 | 1,046 | 15,000 |
2016/08/25 | 1,040 | 1,045 | 1,036 | 1,043 | 6,400 |
2016/08/24 | 1,050 | 1,050 | 1,034 | 1,040 | 10,300 |
2016/08/23 | 1,073 | 1,073 | 1,047 | 1,047 | 6,700 |
2016/08/22 | 1,041 | 1,062 | 1,030 | 1,039 | 16,300 |
2016/08/19 | 1,060 | 1,060 | 1,036 | 1,041 | 16,500 |
2016/08/18 | 1,064 | 1,072 | 1,051 | 1,054 | 11,100 |
2016/08/17 | 1,080 | 1,093 | 1,070 | 1,070 | 8,900 |
2016/08/16 | 1,100 | 1,100 | 1,080 | 1,082 | 17,200 |
2016/08/15 | 1,073 | 1,108 | 1,064 | 1,104 | 24,300 |
2016/08/12 | 1,069 | 1,074 | 1,061 | 1,073 | 17,500 |
2016/08/10 | 1,062 | 1,068 | 1,052 | 1,058 | 11,100 |
2016/08/09 | 1,065 | 1,065 | 1,046 | 1,052 | 10,500 |
2016/08/08 | 1,045 | 1,059 | 1,043 | 1,055 | 19,400 |
2016/08/05 | 1,050 | 1,066 | 1,041 | 1,044 | 17,400 |
2016/08/04 | 1,070 | 1,075 | 1,048 | 1,048 | 22,400 |
2016/08/03 | 1,054 | 1,085 | 1,054 | 1,057 | 26,800 |
2016/08/02 | 1,068 | 1,095 | 1,035 | 1,084 | 47,700 |
2016/08/01 | 1,172 | 1,172 | 1,070 | 1,071 | 128,600 |
2016/07/29 | 1,095 | 1,112 | 1,050 | 1,112 | 82,100 |
2016/07/28 | 1,050 | 1,078 | 1,044 | 1,071 | 53,000 |
2016/07/27 | 1,015 | 1,052 | 1,015 | 1,044 | 33,600 |
2016/07/26 | 1,015 | 1,021 | 1,006 | 1,011 | 12,500 |
2016/07/25 | 1,016 | 1,034 | 1,010 | 1,011 | 30,800 |
2016/07/22 | 1,017 | 1,027 | 1,010 | 1,010 | 23,100 |
2016/07/21 | 1,045 | 1,046 | 1,010 | 1,021 | 29,400 |
2016/07/20 | 999 | 1,049 | 995 | 1,040 | 38,700 |
2016/07/19 | 1,020 | 1,020 | 990 | 995 | 92,100 |
2016/07/15 | 1,025 | 1,035 | 1,022 | 1,022 | 52,900 |
2016/07/14 | 1,070 | 1,075 | 1,035 | 1,039 | 27,400 |
2016/07/13 | 1,089 | 1,089 | 1,062 | 1,066 | 24,700 |
2016/07/12 | 1,080 | 1,092 | 1,065 | 1,068 | 30,600 |
2016/07/11 | 1,050 | 1,061 | 1,031 | 1,053 | 30,200 |
2016/07/08 | 1,065 | 1,070 | 1,020 | 1,023 | 48,300 |
2016/07/07 | 1,090 | 1,097 | 1,063 | 1,070 | 28,400 |
2016/07/06 | 1,120 | 1,120 | 1,078 | 1,099 | 29,900 |
2016/07/05 | 1,133 | 1,153 | 1,110 | 1,115 | 32,500 |
2016/07/04 | 1,129 | 1,153 | 1,123 | 1,143 | 22,200 |
2016/07/01 | 1,132 | 1,139 | 1,114 | 1,122 | 38,800 |
2016/06/30 | 1,146 | 1,167 | 1,139 | 1,144 | 39,100 |
2016/06/29 | 1,130 | 1,159 | 1,130 | 1,148 | 30,300 |
2016/06/28 | 1,101 | 1,145 | 1,090 | 1,140 | 83,400 |
2016/06/27 | 1,120 | 1,180 | 1,112 | 1,173 | 109,700 |
2016/06/24 | 1,199 | 1,199 | 1,010 | 1,099 | 142,800 |
2016/06/23 | 1,165 | 1,176 | 1,161 | 1,170 | 31,600 |
2016/06/22 | 1,198 | 1,198 | 1,160 | 1,165 | 40,900 |
2016/06/21 | 1,199 | 1,204 | 1,183 | 1,198 | 38,800 |
2016/06/20 | 1,166 | 1,199 | 1,166 | 1,180 | 42,300 |
2016/06/17 | 1,200 | 1,214 | 1,160 | 1,160 | 62,300 |
2016/06/16 | 1,225 | 1,248 | 1,173 | 1,174 | 94,700 |
2016/06/15 | 1,150 | 1,250 | 1,150 | 1,222 | 111,500 |
2016/06/14 | 1,240 | 1,250 | 1,164 | 1,168 | 82,200 |
2016/06/13 | 1,282 | 1,284 | 1,150 | 1,243 | 193,900 |
2016/06/10 | 1,324 | 1,324 | 1,301 | 1,307 | 67,700 |
2016/06/09 | 1,320 | 1,326 | 1,304 | 1,310 | 76,700 |
2016/06/08 | 1,311 | 1,322 | 1,297 | 1,316 | 103,500 |
2016/06/07 | 1,309 | 1,331 | 1,295 | 1,322 | 166,400 |
2016/06/06 | 1,270 | 1,306 | 1,265 | 1,292 | 223,200 |
2016/06/03 | 1,230 | 1,300 | 1,229 | 1,292 | 405,600 |
2016/06/02 | 1,219 | 1,243 | 1,210 | 1,236 | 123,500 |
2016/06/01 | 1,199 | 1,217 | 1,190 | 1,198 | 45,000 |
2016/05/31 | 1,197 | 1,229 | 1,197 | 1,208 | 62,400 |
2016/05/30 | 1,185 | 1,208 | 1,182 | 1,197 | 39,400 |
2016/05/27 | 1,185 | 1,200 | 1,179 | 1,190 | 28,300 |
2016/05/26 | 1,203 | 1,206 | 1,191 | 1,192 | 29,000 |
2016/05/25 | 1,220 | 1,220 | 1,185 | 1,202 | 58,100 |
2016/05/24 | 1,212 | 1,220 | 1,200 | 1,213 | 65,300 |
2016/05/23 | 1,172 | 1,234 | 1,170 | 1,227 | 132,100 |
2016/05/20 | 1,117 | 1,160 | 1,116 | 1,142 | 37,600 |
2016/05/19 | 1,105 | 1,133 | 1,100 | 1,131 | 46,400 |
2016/05/18 | 1,175 | 1,184 | 1,120 | 1,135 | 48,100 |
2016/05/17 | 1,145 | 1,186 | 1,128 | 1,175 | 43,000 |
2016/05/16 | 1,215 | 1,225 | 1,156 | 1,169 | 53,900 |
2016/05/13 | 1,175 | 1,236 | 1,132 | 1,203 | 99,200 |
2016/05/12 | 1,254 | 1,257 | 1,220 | 1,235 | 77,300 |
2016/05/11 | 1,204 | 1,257 | 1,204 | 1,257 | 126,800 |
2016/05/10 | 1,171 | 1,211 | 1,171 | 1,204 | 103,700 |
2016/05/09 | 1,160 | 1,197 | 1,156 | 1,187 | 122,500 |
2016/05/06 | 1,165 | 1,190 | 1,145 | 1,189 | 206,300 |
2016/05/02 | 1,065 | 1,125 | 1,050 | 1,125 | 235,700 |
2016/04/28 | 1,040 | 1,058 | 1,022 | 1,031 | 29,700 |
2016/04/27 | 1,046 | 1,060 | 1,003 | 1,046 | 41,800 |
2016/04/26 | 1,042 | 1,050 | 998 | 1,050 | 58,900 |
2016/04/25 | 1,018 | 1,044 | 1,018 | 1,044 | 62,200 |
2016/04/22 | 1,019 | 1,020 | 1,007 | 1,018 | 22,200 |
2016/04/21 | 1,013 | 1,023 | 1,010 | 1,019 | 30,400 |
2016/04/20 | 994 | 1,012 | 994 | 1,008 | 28,200 |
2016/04/19 | 1,000 | 1,019 | 987 | 999 | 53,600 |
2016/04/18 | 989 | 1,000 | 957 | 999 | 54,800 |
2016/04/15 | 945 | 996 | 935 | 991 | 78,400 |
2016/04/14 | 944 | 944 | 920 | 933 | 27,000 |
2016/04/13 | 944 | 945 | 933 | 940 | 17,800 |
2016/04/12 | 930 | 938 | 925 | 933 | 13,500 |
2016/04/11 | 931 | 932 | 920 | 930 | 12,800 |
2016/04/08 | 915 | 921 | 906 | 916 | 18,800 |
2016/04/07 | 938 | 938 | 920 | 926 | 19,400 |
2016/04/06 | 919 | 937 | 914 | 929 | 9,500 |
2016/04/05 | 943 | 943 | 912 | 920 | 20,300 |
2016/04/04 | 944 | 945 | 932 | 944 | 11,800 |
2016/04/01 | 970 | 970 | 925 | 933 | 42,700 |
2016/03/31 | 981 | 990 | 947 | 963 | 27,300 |
2016/03/30 | 939 | 985 | 933 | 975 | 66,100 |
2016/03/29 | 920 | 939 | 916 | 933 | 31,500 |
2016/03/28 | 904 | 908 | 900 | 908 | 22,000 |
2016/03/25 | 905 | 910 | 889 | 889 | 22,400 |
2016/03/24 | 915 | 915 | 902 | 905 | 16,200 |
2016/03/23 | 920 | 923 | 901 | 901 | 22,700 |
2016/03/22 | 918 | 925 | 910 | 920 | 26,600 |
2016/03/18 | 895 | 919 | 889 | 917 | 25,600 |
2016/03/17 | 894 | 898 | 887 | 890 | 10,700 |
2016/03/16 | 895 | 900 | 885 | 892 | 24,400 |
2016/03/15 | 899 | 900 | 891 | 891 | 20,200 |
2016/03/14 | 900 | 904 | 890 | 899 | 16,500 |
2016/03/11 | 898 | 900 | 880 | 890 | 21,500 |
2016/03/10 | 889 | 890 | 881 | 889 | 8,700 |
2016/03/09 | 884 | 885 | 863 | 874 | 16,900 |
2016/03/08 | 862 | 884 | 857 | 884 | 22,600 |
2016/03/07 | 859 | 863 | 856 | 861 | 17,700 |
2016/03/04 | 850 | 862 | 835 | 848 | 30,400 |
2016/03/03 | 848 | 857 | 847 | 855 | 8,000 |
2016/03/02 | 852 | 857 | 845 | 847 | 24,700 |
2016/03/01 | 853 | 855 | 839 | 850 | 14,000 |
2016/02/29 | 850 | 855 | 845 | 853 | 13,900 |
2016/02/26 | 830 | 851 | 830 | 846 | 10,700 |
2016/02/25 | 845 | 845 | 831 | 836 | 11,500 |
2016/02/24 | 855 | 855 | 828 | 830 | 14,700 |
2016/02/23 | 840 | 855 | 825 | 828 | 17,400 |
2016/02/22 | 842 | 847 | 830 | 830 | 10,800 |
2016/02/19 | 832 | 835 | 820 | 823 | 15,700 |
2016/02/18 | 800 | 845 | 800 | 839 | 31,000 |
2016/02/17 | 781 | 800 | 781 | 800 | 11,300 |
2016/02/16 | 798 | 800 | 770 | 784 | 17,000 |
2016/02/15 | 800 | 802 | 750 | 774 | 35,600 |
2016/02/12 | 748 | 765 | 719 | 719 | 94,900 |
2016/02/10 | 830 | 844 | 800 | 808 | 52,000 |
2016/02/09 | 847 | 858 | 817 | 844 | 38,600 |
2016/02/08 | 850 | 880 | 850 | 880 | 22,400 |
2016/02/05 | 862 | 880 | 855 | 870 | 23,200 |
2016/02/04 | 901 | 904 | 880 | 882 | 28,000 |
2016/02/03 | 907 | 926 | 900 | 905 | 21,000 |
2016/02/02 | 932 | 943 | 926 | 926 | 12,100 |
2016/02/01 | 913 | 935 | 913 | 932 | 16,000 |
2016/01/29 | 900 | 913 | 883 | 906 | 20,800 |
2016/01/28 | 892 | 910 | 892 | 892 | 23,300 |
2016/01/27 | 886 | 899 | 886 | 892 | 14,000 |
2016/01/26 | 880 | 899 | 875 | 883 | 12,100 |
2016/01/25 | 870 | 890 | 857 | 883 | 25,200 |
2016/01/22 | 801 | 835 | 801 | 835 | 48,600 |
2016/01/21 | 812 | 840 | 793 | 793 | 79,400 |
2016/01/20 | 884 | 896 | 840 | 842 | 47,700 |
2016/01/19 | 888 | 907 | 880 | 881 | 24,200 |
2016/01/18 | 900 | 900 | 872 | 898 | 43,400 |
2016/01/15 | 923 | 941 | 917 | 920 | 12,300 |
2016/01/14 | 919 | 940 | 910 | 923 | 23,000 |
2016/01/13 | 905 | 950 | 905 | 946 | 25,500 |
2016/01/12 | 940 | 940 | 896 | 896 | 65,400 |
2016/01/08 | 950 | 951 | 935 | 941 | 29,600 |
2016/01/07 | 976 | 980 | 951 | 951 | 48,100 |
2016/01/06 | 994 | 994 | 976 | 982 | 33,500 |
2016/01/05 | 970 | 1,001 | 970 | 994 | 36,900 |
2016/01/04 | 1,000 | 1,010 | 970 | 971 | 51,600 |